Rickmers Maritime

Cargo Ship

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 23, 2016 to Nov 15, 2016
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(02/11/2016 to 15/11/2016)
0.031 0.031 0.024 0.026 6,291,000
Previous 2 weeks
(19/10/2016 to 01/11/2016)
0.031 0.042 0.023 0.030 16,016,900
Previous 4 weeks
(21/09/2016 to 18/10/2016)
0.051 0.053 0.029 0.031 63,398,400
Daily Historical Data
15/11/2016 0.025 0.027 0.025 0.026 151,100
14/11/2016 0.026 0.026 0.025 0.026 487,200
11/11/2016 0.025 0.027 0.025 0.027 311,800
10/11/2016 0.026 0.027 0.024 0.025 1,587,900
09/11/2016 0.028 0.028 0.025 0.028 634,300
08/11/2016 0.028 0.030 0.028 0.030 596,800
07/11/2016 0.027 0.030 0.027 0.028 634,000
04/11/2016 0.028 0.028 0.027 0.028 87,000
03/11/2016 0.026 0.028 0.026 0.027 120,700
02/11/2016 0.031 0.031 0.026 0.029 1,680,200
01/11/2016 0.030 0.033 0.029 0.030 403,800
31/10/2016 0.027 0.042 0.027 0.035 3,447,900
28/10/2016 0.026 0.027 0.026 0.027 828,000
27/10/2016 0.023 0.025 0.023 0.025 300,000
26/10/2016 0.025 0.025 0.023 0.024 716,200
25/10/2016 0.024 0.027 0.024 0.025 1,414,000
24/10/2016 0.024 0.026 0.024 0.024 1,771,000
21/10/2016 0.027 0.027 0.025 0.027 2,976,700
20/10/2016 0.030 0.030 0.027 0.028 3,454,300
19/10/2016 0.031 0.031 0.030 0.031 705,000
18/10/2016 0.030 0.036 0.029 0.031 4,498,600
17/10/2016 0.034 0.034 0.031 0.031 1,610,000
14/10/2016 0.034 0.034 0.032 0.034 975,500
13/10/2016 0.036 0.036 0.034 0.035 3,379,200
12/10/2016 0.038 0.038 0.037 0.038 2,328,000
11/10/2016 0.038 0.039 0.037 0.038 2,754,100
10/10/2016 0.040 0.040 0.038 0.039 2,142,000
07/10/2016 0.041 0.043 0.040 0.041 5,091,400
06/10/2016 0.041 0.041 0.039 0.040 1,405,500
05/10/2016 0.038 0.043 0.038 0.041 5,205,800
04/10/2016 0.038 0.039 0.037 0.037 2,731,400
03/10/2016 0.039 0.040 0.038 0.038 1,860,000
30/09/2016 0.039 0.042 0.038 0.040 3,986,300
29/09/2016 0.038 0.040 0.038 0.039 1,331,900
28/09/2016 0.039 0.040 0.039 0.040 60,300
27/09/2016 0.037 0.041 0.037 0.040 1,580,000
26/09/2016 0.043 0.043 0.038 0.038 6,080,800
23/09/2016 0.045 0.047 0.042 0.043 4,053,300
22/09/2016 0.052 0.052 0.046 0.047 10,947,500
21/09/2016 0.051 0.053 0.051 0.053 1,376,800
20/09/2016 0.051 0.052 0.050 0.052 1,216,000
19/09/2016 0.055 0.055 0.051 0.051 2,027,800
16/09/2016 0.057 0.057 0.051 0.056 6,518,400
15/09/2016 0.066 0.066 0.051 0.061 2,311,500
14/09/2016 0.066 0.071 0.065 0.070 57,500
13/09/2016 0.068 0.068 0.067 0.068 511,000
09/09/2016 0.069 0.071 0.069 0.071 515,000
08/09/2016 0.070 0.071 0.065 0.069 1,683,600
07/09/2016 0.067 0.069 0.061 0.067 439,000
06/09/2016 0.062 0.068 0.062 0.068 930,600
05/09/2016 0.060 0.063 0.058 0.063 384,000
02/09/2016 0.057 0.061 0.057 0.061 191,000
01/09/2016 0.060 0.061 0.059 0.059 1,110,700
31/08/2016 0.062 0.063 0.062 0.063 638,000
30/08/2016 0.061 0.063 0.061 0.063 88,600
29/08/2016 - - - - 0
26/08/2016 0.062 0.063 0.060 0.063 1,469,000
25/08/2016 0.065 0.065 0.063 0.065 414,000
24/08/2016 0.065 0.067 0.065 0.065 145,000
23/08/2016 - - - - 0